iShares Edge MSCI Australia Minimum Volatility ETF (ASX:MVOL)
Australia
· Delayed Price · Currency is AUD 35.16
-0.35 (-0.99%)
At close: Mar 6, 2026
ASX:MVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.13 | 35.17 | 35.13 | 35.16 | 35.16 | -0.99% | 2,368 |
| Mar 5, 2026 | 35.69 | 35.69 | 35.40 | 35.51 | 35.51 | 0.68% | 45 |
| Mar 4, 2026 | 35.34 | 35.34 | 35.27 | 35.27 | 35.27 | -2.73% | 19 |
| Mar 2, 2026 | 36.14 | 36.26 | 36.14 | 36.26 | 36.26 | 0.36% | 4 |
| Feb 27, 2026 | 36.13 | 36.13 | 36.10 | 36.13 | 36.13 | 0.22% | 306 |
| Feb 26, 2026 | 36.12 | 36.12 | 36.05 | 36.05 | 36.05 | 1.01% | 86 |
| Feb 25, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.03% | 2 |
| Feb 24, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.22% | 153 |
| Feb 23, 2026 | 35.73 | 35.73 | 35.60 | 35.62 | 35.62 | -0.22% | 3 |
| Feb 20, 2026 | 35.66 | 35.74 | 35.66 | 35.70 | 35.70 | -0.28% | 76 |
| Feb 19, 2026 | 35.77 | 35.80 | 35.77 | 35.80 | 35.80 | 0.99% | 8 |
| Feb 18, 2026 | 35.49 | 35.49 | 35.44 | 35.45 | 35.45 | -0.08% | 338 |
| Feb 17, 2026 | 35.38 | 35.48 | 35.37 | 35.48 | 35.48 | 0.82% | 1,322 |
| Feb 16, 2026 | 35.39 | 35.39 | 35.19 | 35.19 | 35.19 | 0.11% | 154 |
| Feb 13, 2026 | 35.41 | 35.41 | 35.15 | 35.15 | 35.15 | -0.93% | 89 |
| Feb 12, 2026 | 35.35 | 35.57 | 35.35 | 35.48 | 35.48 | 0.65% | 147 |
| Feb 11, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.51% | 96 |
| Feb 9, 2026 | 34.62 | 35.11 | 34.62 | 35.07 | 35.07 | 1.62% | 74 |
| Feb 6, 2026 | 35.00 | 35.00 | 34.51 | 34.51 | 34.51 | -2.04% | 2,377 |
| Feb 5, 2026 | 35.20 | 35.23 | 35.20 | 35.23 | 35.23 | 0.09% | 16 |
| Feb 4, 2026 | 35.02 | 35.20 | 35.02 | 35.20 | 35.20 | 1.09% | 1,419 |
| Feb 2, 2026 | 35.01 | 35.01 | 34.82 | 34.82 | 34.82 | -1.05% | 20 |
| Jan 30, 2026 | 35.31 | 35.31 | 35.16 | 35.19 | 35.19 | -0.26% | 46 |
| Jan 29, 2026 | 35.43 | 35.43 | 35.16 | 35.28 | 35.28 | 0.06% | 74 |
| Jan 28, 2026 | 35.40 | 35.40 | 35.26 | 35.26 | 35.26 | -0.40% | 3,264 |
| Jan 27, 2026 | 35.30 | 35.40 | 35.30 | 35.40 | 35.40 | 1.09% | 898 |
| Jan 23, 2026 | 35.05 | 35.06 | 35.02 | 35.02 | 35.02 | 0.06% | 1,427 |
| Jan 22, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -0.09% | 89 |
| Jan 21, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - | 20 |
| Jan 20, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.17% | 1 |
| Jan 19, 2026 | 35.16 | 35.16 | 35.06 | 35.09 | 35.09 | -0.17% | 595 |
| Jan 16, 2026 | 35.04 | 35.15 | 35.04 | 35.15 | 35.15 | 0.49% | 223 |
| Jan 15, 2026 | 35.11 | 35.11 | 34.98 | 34.98 | 34.98 | -0.29% | 403 |
| Jan 13, 2026 | 35.07 | 35.08 | 35.07 | 35.08 | 35.08 | 0.89% | 968 |
| Jan 12, 2026 | 34.85 | 34.85 | 34.77 | 34.77 | 34.77 | -0.14% | 597 |
| Jan 9, 2026 | 34.84 | 34.84 | 34.82 | 34.82 | 34.82 | 0.43% | 47 |
| Jan 8, 2026 | 34.60 | 34.67 | 34.60 | 34.67 | 34.67 | -0.03% | 8 |
| Jan 7, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -1.39% | 1,500 |
| Jan 6, 2026 | 35.24 | 35.27 | 35.17 | 35.17 | 34.53 | -0.57% | 99 |
| Jan 5, 2026 | 35.41 | 35.43 | 35.37 | 35.37 | 34.73 | -0.20% | 6 |
| Jan 2, 2026 | 35.46 | 35.47 | 35.44 | 35.44 | 34.80 | -0.06% | 16 |
| Dec 31, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 34.82 | -0.06% | 280 |
| Dec 30, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 34.84 | -0.14% | 28 |
| Dec 29, 2025 | 35.64 | 35.64 | 35.53 | 35.53 | 34.89 | -0.50% | 3 |
| Dec 23, 2025 | 35.71 | 35.71 | 35.66 | 35.71 | 35.06 | 1.33% | 16 |
| Dec 22, 2025 | 35.18 | 35.24 | 35.18 | 35.24 | 34.60 | 0.17% | 399 |
| Dec 19, 2025 | 35.19 | 35.19 | 35.18 | 35.18 | 34.54 | 0.63% | 1,898 |
| Dec 18, 2025 | 34.99 | 34.99 | 34.96 | 34.96 | 34.33 | 0.17% | 3 |
| Dec 17, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.27 | -0.40% | 264 |
| Dec 16, 2025 | 35.14 | 35.14 | 35.01 | 35.04 | 34.41 | -0.03% | 626 |
| Dec 15, 2025 | 35.31 | 35.31 | 35.05 | 35.05 | 34.42 | -0.79% | 493 |
| Dec 12, 2025 | 35.30 | 35.33 | 35.30 | 35.33 | 34.69 | 0.89% | 34 |
| Dec 11, 2025 | 34.96 | 35.03 | 34.96 | 35.02 | 34.39 | 0.17% | 1,700 |
| Dec 10, 2025 | 34.98 | 34.98 | 34.96 | 34.96 | 34.33 | -0.46% | 119 |
| Dec 9, 2025 | 35.11 | 35.12 | 35.11 | 35.12 | 34.48 | -0.03% | 1,055 |
| Dec 8, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 34.49 | 0.09% | 5 |
| Dec 5, 2025 | 35.14 | 35.14 | 35.10 | 35.10 | 34.47 | -0.11% | 261 |
| Dec 4, 2025 | 35.13 | 35.14 | 35.13 | 35.14 | 34.50 | -0.34% | 2 |
| Dec 3, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 34.62 | 0.06% | 529 |
| Dec 1, 2025 | 35.35 | 35.35 | 35.24 | 35.24 | 34.60 | -0.34% | 195 |
| Nov 28, 2025 | 35.35 | 35.36 | 35.35 | 35.36 | 34.72 | -0.17% | 340 |
| Nov 27, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 34.78 | 0.23% | 651 |
| Nov 26, 2025 | 35.35 | 35.35 | 35.34 | 35.34 | 34.70 | 0.54% | 240 |
| Nov 25, 2025 | 35.12 | 35.15 | 35.09 | 35.15 | 34.51 | 0.20% | 78 |
| Nov 24, 2025 | 35.05 | 35.08 | 35.05 | 35.08 | 34.45 | - | 16 |
| Nov 20, 2025 | 34.91 | 35.18 | 34.91 | 35.08 | 34.45 | 0.72% | 216 |
| Nov 19, 2025 | 35.09 | 35.09 | 34.79 | 34.83 | 34.20 | -1.16% | 110 |
| Nov 18, 2025 | 35.21 | 35.24 | 35.21 | 35.24 | 34.60 | -0.20% | 3,002 |
| Nov 17, 2025 | 35.24 | 35.31 | 35.24 | 35.31 | 34.67 | -0.28% | 1,301 |
| Nov 14, 2025 | 35.41 | 35.41 | 35.37 | 35.41 | 34.77 | -0.51% | 47 |
| Nov 13, 2025 | 35.69 | 35.69 | 35.59 | 35.59 | 34.95 | -1.17% | 39 |
| Nov 12, 2025 | 36.00 | 36.01 | 36.00 | 36.01 | 35.36 | 0.03% | 2,056 |
| Nov 11, 2025 | 35.97 | 36.14 | 35.97 | 36.00 | 35.35 | 0.70% | 3,015 |
| Nov 10, 2025 | 35.76 | 35.80 | 35.72 | 35.75 | 35.10 | 0.42% | 147 |
| Nov 7, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 34.96 | - | 3 |
| Nov 6, 2025 | 35.76 | 35.76 | 35.60 | 35.60 | 34.96 | 0.39% | 381 |
| Nov 4, 2025 | 35.61 | 35.61 | 35.46 | 35.46 | 34.82 | -0.48% | 558 |
| Nov 3, 2025 | 35.56 | 35.63 | 35.56 | 35.63 | 34.99 | -0.47% | 18 |
| Oct 31, 2025 | 35.94 | 35.94 | 35.80 | 35.80 | 35.15 | -0.56% | 4 |
| Oct 29, 2025 | 36.43 | 36.43 | 36.00 | 36.00 | 35.35 | -1.18% | 275 |
| Oct 28, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 35.77 | 0.16% | 5 |
| Oct 27, 2025 | 36.45 | 36.45 | 36.29 | 36.37 | 35.71 | 0.28% | 139 |
| Oct 24, 2025 | 36.23 | 36.27 | 36.23 | 36.27 | 35.61 | 0.36% | 1,281 |
| Oct 23, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.49 | -0.33% | 4 |
| Oct 22, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 35.60 | - | 1 |
| Oct 20, 2025 | 36.28 | 36.28 | 36.26 | 36.26 | 35.60 | 0.17% | 3 |
| Oct 17, 2025 | 36.35 | 36.35 | 36.20 | 36.20 | 35.55 | -0.41% | 91 |
| Oct 16, 2025 | 36.11 | 36.46 | 36.11 | 36.35 | 35.69 | 0.75% | 1,237 |
| Oct 15, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 35.43 | 0.75% | 1,915 |
| Oct 14, 2025 | 35.70 | 35.85 | 35.70 | 35.81 | 35.16 | -0.03% | 2,482 |
| Oct 13, 2025 | 35.91 | 35.98 | 35.80 | 35.82 | 35.17 | -0.50% | 2,763 |
| Oct 10, 2025 | 35.90 | 36.02 | 35.90 | 36.00 | 35.35 | 0.06% | 14,343 |
| Oct 9, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.33 | - | 3,358 |
| Oct 8, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.33 | - | 27 |
| Oct 7, 2025 | 36.00 | 36.00 | 35.88 | 35.98 | 35.33 | -0.44% | 2,081 |
| Oct 6, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 35.49 | -0.14% | 5 |
| Oct 3, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 35.54 | 0.25% | 2 |
| Oct 2, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 35.45 | 0.92% | 27 |
| Oct 1, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.12 | 0.06% | 18 |
| Sep 30, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.10 | -0.03% | 280 |